PT Mulia Industrindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 282.00 | 282.00 | 278.00 | 280.00 | 272.95 | 2,222,300 |
| 2025-05-19 | 280.00 | 282.00 | 278.00 | 282.00 | 274.90 | 2,415,700 |
| 2025-05-16 | 278.00 | 280.00 | 276.00 | 280.00 | 272.95 | 2,020,300 |
| 2025-05-15 | 282.00 | 282.00 | 276.00 | 278.00 | 271.00 | 2,355,200 |
| 2025-05-14 | 280.00 | 284.00 | 278.00 | 280.00 | 272.95 | 2,600,300 |
| 2025-05-09 | 280.00 | 282.00 | 278.00 | 280.00 | 272.95 | 1,964,000 |
| 2025-05-08 | 282.00 | 284.00 | 280.00 | 280.00 | 272.95 | 2,310,700 |
| 2025-05-07 | 282.00 | 284.00 | 280.00 | 280.00 | 272.95 | 2,403,400 |
| 2025-05-06 | 286.00 | 288.00 | 274.00 | 274.00 | 267.10 | 3,954,800 |
| 2025-05-05 | 284.00 | 286.00 | 282.00 | 284.00 | 276.85 | 1,969,100 |
| 2025-05-02 | 288.00 | 288.00 | 282.00 | 284.00 | 276.85 | 2,751,500 |
| 2025-04-30 | 286.00 | 288.00 | 284.00 | 288.00 | 280.75 | 2,386,500 |
| 2025-04-29 | 286.00 | 288.00 | 284.00 | 288.00 | 280.75 | 2,606,500 |
| 2025-04-28 | 288.00 | 290.00 | 284.00 | 288.00 | 280.75 | 3,418,400 |
| 2025-04-25 | 286.00 | 290.00 | 284.00 | 288.00 | 280.75 | 2,313,800 |
| 2025-04-24 | 284.00 | 288.00 | 284.00 | 286.00 | 278.80 | 2,708,700 |
| 2025-04-23 | 282.00 | 286.00 | 282.00 | 284.00 | 276.85 | 2,521,600 |
| 2025-04-22 | 282.00 | 282.00 | 278.00 | 282.00 | 274.90 | 2,054,200 |
| 2025-04-21 | 282.00 | 284.00 | 276.00 | 280.00 | 272.95 | 2,823,500 |
| 2025-04-17 | 280.00 | 284.00 | 280.00 | 282.00 | 274.90 | 2,157,600 |
| 2025-04-16 | 282.00 | 284.00 | 280.00 | 280.00 | 272.95 | 1,777,900 |
| 2025-04-15 | 282.00 | 284.00 | 280.00 | 282.00 | 274.90 | 2,301,300 |
| 2025-04-14 | 282.00 | 284.00 | 274.00 | 280.00 | 272.95 | 2,937,000 |
| 2025-04-11 | 282.00 | 282.00 | 274.00 | 282.00 | 274.90 | 3,006,100 |
| 2025-04-10 | 282.00 | 288.00 | 280.00 | 284.00 | 276.85 | 2,323,800 |
| 2025-04-09 | 274.00 | 284.00 | 274.00 | 282.00 | 274.90 | 2,370,900 |
| 2025-04-08 | 288.00 | 288.00 | 268.00 | 274.00 | 267.10 | 2,298,400 |
| 2025-03-27 | 294.00 | 296.00 | 292.00 | 294.00 | 286.60 | 2,555,900 |
| 2025-03-26 | 290.00 | 298.00 | 290.00 | 294.00 | 286.60 | 2,566,000 |
| 2025-03-25 | 292.00 | 300.00 | 288.00 | 290.00 | 282.70 | 4,150,100 |
| 2025-03-24 | 296.00 | 296.00 | 290.00 | 290.00 | 282.70 | 908,300 |
| 2025-03-21 | 300.00 | 300.00 | 294.00 | 296.00 | 288.55 | 1,572,800 |
| 2025-03-20 | 300.00 | 304.00 | 298.00 | 300.00 | 292.45 | 2,638,600 |
| 2025-03-19 | 298.00 | 300.00 | 296.00 | 300.00 | 292.45 | 3,533,900 |
| 2025-03-18 | 300.00 | 302.00 | 292.00 | 298.00 | 290.50 | 2,893,800 |
| 2025-03-17 | 302.00 | 304.00 | 298.00 | 300.00 | 292.45 | 2,802,300 |
| 2025-03-14 | 302.00 | 302.00 | 298.00 | 300.00 | 292.45 | 2,935,100 |
| 2025-03-13 | 300.00 | 302.00 | 300.00 | 302.00 | 294.40 | 2,385,200 |
| 2025-03-12 | 300.00 | 304.00 | 296.00 | 296.00 | 288.55 | 3,637,400 |
| 2025-03-11 | 300.00 | 302.00 | 298.00 | 300.00 | 292.45 | 3,174,900 |
| 2025-03-10 | 302.00 | 304.00 | 300.00 | 300.00 | 292.45 | 2,750,100 |
| 2025-03-07 | 302.00 | 304.00 | 300.00 | 302.00 | 294.40 | 2,491,100 |
| 2025-03-06 | 302.00 | 304.00 | 300.00 | 300.00 | 292.45 | 1,921,200 |
| 2025-03-05 | 300.00 | 300.00 | 296.00 | 300.00 | 292.45 | 2,672,300 |
| 2025-03-04 | 302.00 | 304.00 | 298.00 | 300.00 | 292.45 | 2,631,100 |
| 2025-03-03 | 300.00 | 304.00 | 298.00 | 302.00 | 294.40 | 3,389,500 |
| 2025-02-28 | 300.00 | 300.00 | 288.00 | 300.00 | 292.45 | 2,043,400 |
| 2025-02-27 | 300.00 | 302.00 | 294.00 | 300.00 | 292.45 | 1,292,300 |
| 2025-02-26 | 302.00 | 304.00 | 294.00 | 300.00 | 292.45 | 1,333,800 |
| 2025-02-25 | 304.00 | 304.00 | 298.00 | 300.00 | 292.45 | 945,500 |
| 2025-02-24 | 304.00 | 306.00 | 300.00 | 300.00 | 292.45 | 1,049,000 |
| 2025-02-21 | 308.00 | 308.00 | 302.00 | 304.00 | 296.35 | 2,773,400 |
| 2025-02-20 | 308.00 | 308.00 | 304.00 | 308.00 | 300.24 | 3,576,500 |
| 2025-02-19 | 308.00 | 308.00 | 304.00 | 304.00 | 296.35 | 1,995,300 |
| 2025-02-18 | 310.00 | 310.00 | 304.00 | 308.00 | 300.24 | 2,335,900 |
| 2025-02-17 | 308.00 | 310.00 | 304.00 | 310.00 | 302.19 | 2,273,800 |
| 2025-02-14 | 306.00 | 308.00 | 304.00 | 308.00 | 300.24 | 1,854,200 |
| 2025-02-13 | 306.00 | 306.00 | 304.00 | 306.00 | 298.30 | 2,061,700 |
| 2025-02-12 | 308.00 | 308.00 | 302.00 | 306.00 | 298.30 | 1,021,000 |
| 2025-02-11 | 312.00 | 312.00 | 302.00 | 306.00 | 298.30 | 2,309,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 7.0000 IDR |
| 2024-06-11 | 15.0000 IDR |
| 2023-06-08 | 26.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.